Archit Organosys Ltd

BSE :524640 Sector : Chemicals

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
03 May 2024	45.79	46.75	46.75	45.25	8954	-0.84%
02 May 2024	46.18	46.51	47.20	46.00	10033	0.20%
30 Apr 2024	46.09	46.10	46.90	45.80	5195	-0.04%
29 Apr 2024	46.11	45.90	47.29	45.90	16027	0.68%
26 Apr 2024	45.80	45.76	46.60	45.10	7940	0.39%
25 Apr 2024	45.62	48.10	49.10	45.20	28487	-4.96%
24 Apr 2024	48.00	45.20	48.50	44.60	68714	7.67%
23 Apr 2024	44.58	45.00	46.00	44.11	26777	0.13%
22 Apr 2024	44.52	47.10	47.20	43.70	21788	-4.52%
19 Apr 2024	46.63	43.01	47.09	43.01	11075	3.81%
18 Apr 2024	44.92	46.60	47.60	44.60	18587	-3.38%
16 Apr 2024	46.49	44.99	46.90	44.99	12010	4.47%
15 Apr 2024	44.50	46.35	46.35	43.26	17646	-3.99%
12 Apr 2024	46.35	46.99	46.99	45.09	8615	-0.62%
10 Apr 2024	46.64	47.45	47.45	46.13	6776	-0.02%
09 Apr 2024	46.65	47.20	47.53	46.10	6976	-2.12%
08 Apr 2024	47.66	48.90	48.90	47.00	12361	-0.15%
05 Apr 2024	47.73	47.94	47.94	46.08	11696	2.16%
04 Apr 2024	46.72	46.01	48.49	46.00	49145	1.54%
03 Apr 2024	46.01	45.20	46.63	45.00	47517	1.61%
02 Apr 2024	45.28	45.00	46.24	44.10	37065	-1.16%
01 Apr 2024	45.81	43.93	46.98	43.93	46405	5.89%
28 Mar 2024	43.26	39.70	43.73	38.00	177989	13.87%
27 Mar 2024	37.99	38.13	39.43	35.65	301600	-0.37%
26 Mar 2024	38.13	38.51	39.70	37.80	63861	-1.70%
22 Mar 2024	38.79	38.50	39.99	37.58	63426	-0.82%
21 Mar 2024	39.11	40.90	40.90	38.50	92863	-0.23%
20 Mar 2024	39.20	41.05	41.50	39.00	73898	-4.11%
19 Mar 2024	40.88	41.70	41.75	40.60	49339	-0.54%
18 Mar 2024	41.10	44.98	46.00	39.70	112226	-6.80%
15 Mar 2024	44.10	45.50	45.50	42.80	42067	1.82%
14 Mar 2024	43.31	39.75	44.57	39.75	56618	9.04%
13 Mar 2024	39.72	42.50	44.75	39.30	53068	-6.89%
12 Mar 2024	42.66	46.05	46.05	41.95	42470	-5.99%
11 Mar 2024	45.38	45.20	47.00	45.08	28130	-2.14%
07 Mar 2024	46.37	46.00	47.20	45.85	27089	0.17%
06 Mar 2024	46.29	46.80	47.39	45.00	27528	-0.13%
05 Mar 2024	46.35	46.65	47.29	46.01	31940	-0.66%
04 Mar 2024	46.66	48.17	48.17	45.60	19217	-1.19%
02 Mar 2024	47.22	47.99	48.49	46.32	5444	0.30%
01 Mar 2024	47.08	48.49	48.49	46.50	31537	-0.59%
29 Feb 2024	47.36	48.00	48.00	46.25	28413	-1.56%
28 Feb 2024	48.11	49.45	49.90	48.00	36223	-1.58%
27 Feb 2024	48.88	48.75	50.00	48.20	23480	1.41%
26 Feb 2024	48.20	48.50	49.44	48.10	16244	-0.84%
23 Feb 2024	48.61	49.89	49.89	48.00	26554	0.12%
22 Feb 2024	48.55	49.63	49.63	47.99	22704	-0.43%
21 Feb 2024	48.76	48.95	49.65	48.10	14069	0.16%
20 Feb 2024	48.68	49.50	49.50	48.00	31151	-0.06%
19 Feb 2024	48.71	49.88	50.99	48.50	21337	0.95%
16 Feb 2024	48.25	48.35	51.00	48.00	54146	-0.10%
15 Feb 2024	48.30	47.15	49.00	47.01	52703	-2.84%
14 Feb 2024	49.71	48.50	51.50	46.26	52595	5.72%
13 Feb 2024	47.02	50.79	51.80	45.80	109539	-7.42%
12 Feb 2024	50.79	52.70	53.00	50.25	27344	-2.12%
09 Feb 2024	51.89	53.00	53.80	51.55	31918	-1.89%
08 Feb 2024	52.89	53.85	53.85	52.30	16041	-0.56%
07 Feb 2024	53.19	53.50	54.99	52.70	24694	0.02%
06 Feb 2024	53.18	52.70	53.50	52.06	31605	2.25%
05 Feb 2024	52.01	54.08	54.35	51.80	82469	-1.90%
02 Feb 2024	53.02	52.80	55.50	52.40	95676	0.70%
01 Feb 2024	52.65	55.89	55.89	52.35	106295	-4.29%
31 Jan 2024	55.01	56.79	56.79	54.76	27072	-0.90%
30 Jan 2024	55.51	55.00	56.00	54.65	15968	0.96%
29 Jan 2024	54.98	55.00	56.40	54.50	35255	0.92%
25 Jan 2024	54.48	55.21	56.00	53.30	37861	-1.21%
24 Jan 2024	55.15	55.00	56.50	55.00	19463	-1.15%
23 Jan 2024	55.79	57.95	58.00	55.25	17501	-2.55%
20 Jan 2024	57.25	58.65	58.65	57.00	20144	0.23%
19 Jan 2024	57.12	57.10	58.90	57.05	17102	-0.64%
18 Jan 2024	57.49	57.50	59.40	55.16	25128	-2.18%
17 Jan 2024	58.77	56.80	58.90	56.36	31481	1.28%
16 Jan 2024	58.03	58.00	59.95	56.12	59736	0.14%
15 Jan 2024	57.95	60.00	60.00	57.15	31497	-1.61%
12 Jan 2024	58.90	58.12	60.00	58.12	42737	1.34%
11 Jan 2024	58.12	58.99	58.99	57.90	20102	-0.26%
10 Jan 2024	58.27	58.40	59.85	57.65	24065	0.34%
09 Jan 2024	58.07	59.30	59.57	57.40	27816	-0.77%
08 Jan 2024	58.52	57.90	62.00	57.31	29898	2.15%
05 Jan 2024	57.29	59.00	60.90	56.26	95081	-4.63%
04 Jan 2024	60.07	63.65	63.65	59.05	105029	-0.91%
03 Jan 2024	60.62	58.60	62.45	58.50	248461	5.02%
02 Jan 2024	57.72	55.00	60.60	54.30	117164	5.69%
01 Jan 2024	54.61	55.08	55.89	54.40	30390	-0.85%
29 Dec 2023	55.08	56.35	56.35	54.90	13232	-1.84%
28 Dec 2023	56.11	57.00	57.42	55.50	16622	-1.39%
27 Dec 2023	56.90	57.49	57.50	56.31	26921	1.14%
26 Dec 2023	56.26	56.20	57.98	55.25	25794	0.61%
22 Dec 2023	55.92	54.99	56.24	54.16	23843	3.59%
21 Dec 2023	53.98	52.00	54.99	52.00	18958	1.03%
20 Dec 2023	53.43	58.00	58.00	52.99	39088	-6.10%
19 Dec 2023	56.90	59.00	59.00	56.25	24943	-2.00%
18 Dec 2023	58.06	57.50	58.89	55.21	53701	2.47%
15 Dec 2023	56.66	57.06	58.80	55.00	39852	-0.93%
14 Dec 2023	57.19	56.00	57.95	56.00	30869	0.55%
13 Dec 2023	56.88	58.00	58.50	56.00	38547	-1.81%
12 Dec 2023	57.93	53.85	59.50	53.05	149594	9.20%
11 Dec 2023	53.05	56.30	56.30	52.67	61465	-4.24%
08 Dec 2023	55.40	58.45	58.45	55.20	62384	-3.74%
07 Dec 2023	57.55	51.99	59.50	51.01	216716	11.90%
06 Dec 2023	51.43	51.75	52.00	50.12	30008	1.30%
05 Dec 2023	50.77	50.18	51.34	50.01	22658	1.18%
04 Dec 2023	50.18	52.40	52.40	49.85	51923	-0.85%
01 Dec 2023	50.61	50.60	51.45	50.50	14540	-0.26%
30 Nov 2023	50.74	50.78	51.00	50.05	17289	1.14%
29 Nov 2023	50.17	52.50	52.50	49.90	35388	-1.86%
28 Nov 2023	51.12	50.41	51.87	50.40	18756	-0.64%
24 Nov 2023	51.45	49.21	51.88	48.90	32016	2.74%
23 Nov 2023	50.08	51.00	51.18	49.55	20166	-0.44%
22 Nov 2023	50.30	51.30	51.40	50.00	20042	-1.33%
21 Nov 2023	50.98	50.74	51.50	50.05	26058	1.57%
20 Nov 2023	50.19	51.64	51.64	49.80	23300	-0.89%
17 Nov 2023	50.64	51.70	51.70	50.40	31431	-1.40%
16 Nov 2023	51.36	51.50	52.65	51.00	22658	0.37%
15 Nov 2023	51.17	52.47	52.47	51.05	22626	0.97%
13 Nov 2023	50.68	52.39	52.39	50.00	34035	-1.95%
12 Nov 2023	51.69	52.00	52.00	51.00	16442	0.49%
10 Nov 2023	51.44	51.02	51.81	51.02	29493	1.00%
09 Nov 2023	50.93	52.00	53.50	48.60	155013	-8.42%
08 Nov 2023	55.61	55.85	56.00	54.55	33502	1.53%
07 Nov 2023	54.77	55.80	55.80	54.13	13421	0.22%
06 Nov 2023	54.65	56.70	56.70	54.00	23075	-0.24%
03 Nov 2023	54.78	54.00	54.99	53.15	18957	1.78%
02 Nov 2023	53.82	55.45	55.45	53.00	19755	-0.66%
01 Nov 2023	54.18	55.94	55.94	54.00	46176	-0.18%
31 Oct 2023	54.28	57.00	57.00	54.00	11832	-2.02%
30 Oct 2023	55.40	57.85	57.85	53.75	5159	-0.23%
27 Oct 2023	55.53	54.25	56.70	52.82	13835	2.64%
26 Oct 2023	54.10	55.90	55.90	51.05	22902	-1.69%
25 Oct 2023	55.03	55.80	57.55	54.75	25450	-1.33%
23 Oct 2023	55.77	57.00	57.00	55.50	30907	-1.71%
20 Oct 2023	56.74	56.27	57.49	55.55	24437	0.84%
19 Oct 2023	56.27	56.80	57.20	55.45	28671	-0.57%
18 Oct 2023	56.59	57.89	57.89	55.90	55874	-0.84%
17 Oct 2023	57.07	57.90	57.90	56.25	22057	0.65%
16 Oct 2023	56.70	57.50	58.70	56.30	32937	-1.82%
13 Oct 2023	57.75	58.10	58.80	56.25	15991	-0.65%
12 Oct 2023	58.13	57.20	59.00	56.90	27138	1.36%
11 Oct 2023	57.35	58.65	58.65	56.40	10087	0.58%
10 Oct 2023	57.02	57.50	58.00	56.65	13749	0.65%
09 Oct 2023	56.65	60.79	60.79	56.26	18517	-3.56%
06 Oct 2023	58.74	57.58	59.00	55.00	38067	2.00%
05 Oct 2023	57.59	58.85	58.85	57.50	17381	-0.35%
04 Oct 2023	57.79	59.40	59.40	57.00	15800	-1.21%
03 Oct 2023	58.50	59.75	59.75	57.55	33545	-1.03%
29 Sep 2023	59.11	59.95	59.95	58.21	21800	1.48%
28 Sep 2023	58.25	58.01	59.99	58.00	17737	-0.80%
27 Sep 2023	58.72	59.80	61.10	57.55	28588	-1.09%
26 Sep 2023	59.37	60.38	61.20	57.50	42720	-0.97%
25 Sep 2023	59.95	60.40	61.39	59.13	103905	1.83%
22 Sep 2023	58.87	56.70	59.69	56.70	59892	3.63%
21 Sep 2023	56.81	54.56	61.00	54.56	132701	2.84%
20 Sep 2023	55.24	55.00	55.84	55.00	27858	-0.40%
18 Sep 2023	55.46	57.64	57.80	54.25	54726	-1.86%
15 Sep 2023	56.51	56.60	57.89	55.50	59654	1.31%
14 Sep 2023	55.78	57.80	58.00	55.40	64378	-1.17%
13 Sep 2023	56.44	57.00	57.00	55.50	40978	0.89%
12 Sep 2023	55.94	59.30	59.30	55.50	54767	-4.25%
11 Sep 2023	58.42	59.10	60.50	57.90	76933	-2.54%
08 Sep 2023	59.94	60.39	60.40	59.38	19442	0.20%
07 Sep 2023	59.82	60.97	60.97	59.01	37230	0.08%
06 Sep 2023	59.77	59.80	61.00	59.25	47995	-0.68%
05 Sep 2023	60.18	61.40	61.40	59.53	38735	-0.38%
04 Sep 2023	60.41	60.55	62.40	60.00	63274	-2.56%
01 Sep 2023	62.00	62.31	63.80	61.51	43494	-3.11%
31 Aug 2023	63.99	64.33	64.50	61.60	65195	0.96%
30 Aug 2023	63.38	64.74	64.90	62.25	90675	-0.41%
29 Aug 2023	63.64	64.95	66.00	63.10	187144	-0.17%
28 Aug 2023	63.75	58.00	66.30	57.50	742488	13.33%
25 Aug 2023	56.25	51.00	57.90	51.00	170955	8.70%
24 Aug 2023	51.75	51.90	52.49	51.00	24212	-0.27%
23 Aug 2023	51.89	52.65	52.65	51.25	31272	1.03%
22 Aug 2023	51.36	51.00	51.90	50.58	49805	0.67%
21 Aug 2023	51.02	52.25	52.25	49.90	27571	-0.70%
18 Aug 2023	51.38	49.70	51.80	48.60	36233	4.30%
17 Aug 2023	49.26	49.00	50.40	48.50	38400	0.24%
16 Aug 2023	49.14	51.10	51.10	48.18	72417	-3.87%
14 Aug 2023	51.12	53.29	53.29	50.41	32623	-1.79%
11 Aug 2023	52.05	53.87	53.95	51.80	54833	-3.38%
10 Aug 2023	53.87	55.89	55.89	53.51	21528	-1.77%
09 Aug 2023	54.84	54.39	54.88	53.00	33146	1.26%
08 Aug 2023	54.16	53.00	54.58	52.30	40154	3.62%
07 Aug 2023	52.27	57.00	57.50	52.00	96964	-7.86%
04 Aug 2023	56.73	58.95	58.95	56.12	38814	0.64%
03 Aug 2023	56.37	57.49	58.80	55.00	64405	-1.02%
02 Aug 2023	56.95	54.80	58.45	54.20	162535	7.33%
01 Aug 2023	53.06	48.16	55.05	48.15	102127	10.43%
31 Jul 2023	48.05	48.90	48.90	47.90	65172	0.10%
28 Jul 2023	48.00	48.51	49.48	47.70	24195	-1.05%
27 Jul 2023	48.51	49.00	49.49	47.26	53739	1.02%
26 Jul 2023	48.02	51.00	51.00	47.30	60191	-2.89%
25 Jul 2023	49.45	51.00	51.60	49.40	47148	-2.16%
24 Jul 2023	50.54	51.75	53.00	49.65	69363	-1.19%
21 Jul 2023	51.15	54.80	54.80	50.10	134658	-5.24%
20 Jul 2023	53.98	55.98	55.98	53.00	56204	-1.48%
19 Jul 2023	54.79	56.48	56.48	54.20	40170	-1.03%
18 Jul 2023	55.36	56.50	56.89	55.00	20016	-1.49%
17 Jul 2023	56.20	56.94	56.94	55.75	40621	0.68%
14 Jul 2023	55.82	57.29	57.29	55.00	32220	-0.92%
13 Jul 2023	56.34	57.80	57.80	56.20	13871	-0.60%
12 Jul 2023	56.68	58.05	58.83	56.10	38413	-2.29%
11 Jul 2023	58.01	60.40	60.40	57.25	26702	-2.36%
10 Jul 2023	59.41	59.25	61.45	58.80	24892	-1.92%
07 Jul 2023	60.57	60.74	61.00	58.70	16834	-0.30%
06 Jul 2023	60.75	60.75	61.59	60.20	27360	-0.54%
05 Jul 2023	61.08	62.25	63.60	60.25	65453	-1.10%
04 Jul 2023	61.76	55.64	62.70	55.11	217283	11.00%
03 Jul 2023	55.64	55.31	56.42	55.31	38871	-1.75%
30 Jun 2023	56.63	55.99	57.97	54.60	55078	2.59%
28 Jun 2023	55.20	54.20	57.00	54.20	63075	0.64%
27 Jun 2023	54.85	56.99	57.97	54.01	194305	-3.76%
26 Jun 2023	56.99	59.10	59.85	56.51	90236	-4.36%
23 Jun 2023	59.59	59.55	60.40	58.65	32043	-0.13%
22 Jun 2023	59.67	61.70	61.70	59.22	44944	-1.91%
21 Jun 2023	60.83	61.00	61.50	59.85	69723	-0.86%
20 Jun 2023	61.36	62.40	63.69	60.25	55030	-1.40%
19 Jun 2023	62.23	60.00	63.65	60.00	81752	-2.90%
16 Jun 2023	64.09	64.94	65.00	63.20	34611	0.27%
15 Jun 2023	63.92	64.49	65.00	63.15	28918	1.35%
14 Jun 2023	63.07	63.90	64.60	63.00	27487	-0.74%
13 Jun 2023	63.54	63.09	65.20	63.09	52472	-0.84%
12 Jun 2023	64.08	66.49	66.49	62.50	61161	-1.93%
09 Jun 2023	65.34	67.98	67.98	65.13	41130	-2.40%
08 Jun 2023	66.95	67.50	67.90	66.00	47490	0.83%
07 Jun 2023	66.40	68.40	68.40	66.00	34464	-0.88%
06 Jun 2023	66.99	68.19	68.19	66.05	36237	-0.33%
05 Jun 2023	67.21	67.15	69.00	66.21	39258	2.49%
02 Jun 2023	65.58	66.49	67.77	64.12	35117	0.68%
01 Jun 2023	65.14	64.80	65.50	62.46	41356	4.37%
31 May 2023	62.41	62.77	64.48	61.10	31604	-2.30%
30 May 2023	63.88	65.21	66.75	63.30	41079	-3.59%
29 May 2023	66.26	65.25	67.88	65.25	36619	0.59%
26 May 2023	65.87	66.95	68.00	65.50	39523	-0.69%
25 May 2023	66.33	66.90	66.99	65.00	33141	0.38%
24 May 2023	66.08	65.92	67.00	65.01	40338	2.99%
23 May 2023	64.16	62.11	64.79	61.00	60105	2.36%
22 May 2023	62.68	65.50	66.45	55.10	67043	-4.10%
19 May 2023	65.36	66.75	66.84	65.05	32389	-1.54%
18 May 2023	66.38	66.59	68.00	65.30	36558	-1.04%
17 May 2023	67.08	68.33	68.33	66.11	17812	0.65%
16 May 2023	66.65	68.60	68.60	66.00	53286	-1.02%
15 May 2023	67.34	68.60	71.00	66.20	124807	-6.96%
12 May 2023	72.38	76.00	76.05	71.50	86078	-2.16%
11 May 2023	73.98	75.83	77.15	73.00	60533	-0.79%
10 May 2023	74.57	70.70	75.78	70.70	68329	5.04%
09 May 2023	70.99	69.55	72.20	69.55	37517	0.80%
08 May 2023	70.43	68.79	70.95	68.35	50304	2.38%
05 May 2023	68.79	69.73	69.73	68.00	91559	0.51%
04 May 2023	68.44	67.80	69.50	67.40	45192	1.38%
03 May 2023	67.51	67.35	68.39	66.00	33715	1.46%
02 May 2023	66.54	67.58	68.50	66.05	29930	-1.54%
28 Apr 2023	67.58	67.50	68.00	66.53	28117	2.01%
27 Apr 2023	66.25	68.50	68.50	65.55	49205	-1.02%
26 Apr 2023	66.93	70.00	70.00	66.10	35506	-3.60%
25 Apr 2023	69.43	68.90	70.55	67.77	32759	1.51%
24 Apr 2023	68.40	70.96	70.96	67.31	28787	0.29%
21 Apr 2023	68.20	68.90	68.90	67.10	38350	0.34%
20 Apr 2023	67.97	68.34	68.95	67.00	32479	-0.54%
19 Apr 2023	68.34	69.60	69.99	67.50	22067	-1.67%
18 Apr 2023	69.50	69.70	69.75	68.51	97352	-0.26%
17 Apr 2023	69.68	69.90	70.00	68.00	29499	1.86%
13 Apr 2023	68.41	68.95	69.49	66.25	18398	0.83%
12 Apr 2023	67.85	67.70	68.56	66.19	33421	0.34%
11 Apr 2023	67.62	67.80	68.20	67.00	33178	1.96%
10 Apr 2023	66.32	65.55	68.45	65.55	54510	0.97%
06 Apr 2023	65.68	67.00	67.48	64.20	43990	-0.53%
05 Apr 2023	66.03	64.99	69.00	64.10	49677	2.48%
03 Apr 2023	64.43	63.30	66.50	60.55	47351	6.69%
31 Mar 2023	60.39	60.95	61.00	59.80	59007	2.03%
29 Mar 2023	59.19	59.65	60.94	57.00	68658	2.46%
28 Mar 2023	57.77	59.85	60.50	57.00	76102	-2.02%
27 Mar 2023	58.96	64.15	66.50	56.00	69873	-7.93%
24 Mar 2023	64.04	66.33	67.35	63.00	46514	-3.12%
23 Mar 2023	66.10	69.50	69.50	65.05	35591	-2.77%
22 Mar 2023	67.98	67.70	68.50	67.12	26891	1.22%
21 Mar 2023	67.16	67.39	67.85	66.39	40008	1.65%
20 Mar 2023	66.07	69.40	69.40	65.10	37575	-3.76%
17 Mar 2023	68.65	67.77	69.00	67.77	13119	1.95%
16 Mar 2023	67.34	68.35	69.70	65.50	75536	-2.77%
15 Mar 2023	69.26	69.00	71.00	68.65	34452	1.81%
14 Mar 2023	68.03	69.99	69.99	67.00	35523	-1.78%
13 Mar 2023	69.26	69.14	70.50	68.10	36422	0.17%
10 Mar 2023	69.14	69.50	69.50	66.55	61299	1.35%
09 Mar 2023	68.22	69.00	71.38	67.15	32758	-1.30%
08 Mar 2023	69.12	70.00	70.90	69.00	33905	-1.54%
06 Mar 2023	70.20	71.90	71.90	69.38	13957	-1.40%
03 Mar 2023	71.20	68.88	72.00	68.88	26281	1.29%
02 Mar 2023	70.29	69.40	70.85	67.20	33977	1.05%
01 Mar 2023	69.56	66.10	70.00	66.10	39769	6.36%
28 Feb 2023	65.40	66.90	66.90	65.05	27130	-0.30%
27 Feb 2023	65.60	68.10	70.45	63.50	53088	-3.39%
24 Feb 2023	67.90	69.00	69.40	67.65	34243	-1.59%
23 Feb 2023	69.00	69.50	70.25	67.45	50235	-1.15%
22 Feb 2023	69.80	67.10	71.70	65.80	60030	3.25%
21 Feb 2023	67.60	68.75	69.00	67.10	45900	-1.67%
20 Feb 2023	68.75	69.10	70.90	68.10	46922	0.44%
17 Feb 2023	68.45	68.50	70.00	68.30	5308	-0.58%
16 Feb 2023	68.85	69.00	69.90	67.30	12854	0.00%
15 Feb 2023	68.85	70.50	70.70	68.05	15502	-1.08%
14 Feb 2023	69.60	70.10	71.80	66.30	24663	-1.28%
13 Feb 2023	70.50	71.20	72.95	70.40	11262	-2.49%
10 Feb 2023	72.30	71.10	72.80	70.60	11416	1.62%
09 Feb 2023	71.15	72.00	72.55	70.10	14813	0.21%
08 Feb 2023	71.00	73.00	74.60	70.20	52712	0.00%
07 Feb 2023	71.00	72.00	74.70	70.00	20983	-0.14%
06 Feb 2023	71.10	73.50	75.00	70.40	34022	-4.11%
03 Feb 2023	74.15	73.90	81.70	73.10	55273	1.64%
02 Feb 2023	72.95	72.55	73.50	69.00	51346	3.62%
01 Feb 2023	70.40	71.90	72.95	68.00	96044	1.96%
31 Jan 2023	69.05	65.60	70.50	63.50	62312	8.40%
30 Jan 2023	63.70	62.80	65.00	60.15	94165	1.03%
27 Jan 2023	63.05	70.55	70.55	58.60	116972	-8.82%
25 Jan 2023	69.15	71.70	71.70	68.60	45933	-1.36%
24 Jan 2023	70.10	70.30	73.30	69.80	78677	-0.99%
23 Jan 2023	70.80	71.00	75.95	69.90	186210	-8.65%
20 Jan 2023	77.50	78.50	79.00	77.15	36454	-0.83%
19 Jan 2023	78.15	78.50	80.00	78.00	29640	-1.70%
18 Jan 2023	79.50	79.60	81.00	79.20	48362	-0.31%
17 Jan 2023	79.75	79.60	81.00	78.65	67015	1.72%
16 Jan 2023	78.40	84.00	84.90	75.15	371055	-14.04%
13 Jan 2023	91.20	93.75	93.75	90.15	38725	-1.72%
12 Jan 2023	92.80	92.50	94.85	90.55	55359	0.38%
11 Jan 2023	92.45	94.90	95.95	92.00	39141	-1.49%
10 Jan 2023	93.85	94.95	97.95	92.00	124478	0.16%
09 Jan 2023	93.70	90.55	95.00	89.30	84595	5.58%
06 Jan 2023	88.75	89.70	94.00	87.00	64104	0.51%
05 Jan 2023	88.30	88.75	91.40	85.00	64587	1.79%
04 Jan 2023	86.75	86.35	88.90	84.10	25404	0.46%
03 Jan 2023	86.35	89.90	90.80	85.75	65045	-3.09%
02 Jan 2023	89.10	86.95	93.90	85.95	64020	4.27%
30 Dec 2022	85.45	89.00	89.30	83.00	51462	-2.06%
29 Dec 2022	87.25	88.00	90.80	86.50	28174	-0.96%
28 Dec 2022	88.10	84.00	91.60	82.50	74522	4.63%
27 Dec 2022	84.20	85.50	87.80	83.00	36581	0.96%
26 Dec 2022	83.40	81.55	84.85	81.00	54051	2.96%
23 Dec 2022	81.00	83.85	84.50	80.05	110713	-3.40%
22 Dec 2022	83.85	87.00	91.00	82.55	103966	-3.34%
21 Dec 2022	86.75	92.30	95.00	85.70	103255	-5.60%
20 Dec 2022	91.90	94.90	94.90	90.05	57653	-2.29%
19 Dec 2022	94.05	87.00	99.00	86.85	285894	11.10%
16 Dec 2022	84.65	82.00	85.70	81.20	77564	4.18%
15 Dec 2022	81.25	82.55	84.65	81.00	43473	-2.23%
14 Dec 2022	83.10	86.50	87.40	80.00	78887	-2.58%
13 Dec 2022	85.30	85.90	87.80	84.15	56235	0.59%
12 Dec 2022	84.80	90.00	90.00	84.00	111570	-4.56%
09 Dec 2022	88.85	93.50	95.90	86.50	177028	-6.52%
08 Dec 2022	95.05	96.15	100.00	93.60	176509	0.32%
07 Dec 2022	94.75	83.95	98.00	83.50	708904	14.16%
06 Dec 2022	83.00	79.90	84.90	72.00	210180	6.00%
05 Dec 2022	78.30	75.75	80.00	74.60	116705	4.61%
02 Dec 2022	74.85	73.90	75.50	73.30	68144	1.91%
01 Dec 2022	73.45	73.80	73.95	72.30	28031	2.51%
30 Nov 2022	71.65	74.70	74.70	71.35	84733	-3.44%
29 Nov 2022	74.20	72.00	76.95	71.00	451106	4.58%
28 Nov 2022	70.95	70.10	72.90	70.10	23296	-0.98%
25 Nov 2022	71.65	71.65	73.45	71.30	27603	0.00%
24 Nov 2022	71.65	73.85	73.85	71.00	24021	-0.69%
23 Nov 2022	72.15	72.15	74.50	72.00	16537	-1.64%
22 Nov 2022	73.35	75.30	75.30	73.00	25086	-1.34%
21 Nov 2022	74.35	69.70	75.45	69.70	100004	6.67%
18 Nov 2022	69.70	71.30	72.35	69.10	29650	-2.65%
17 Nov 2022	71.60	72.50	73.20	71.30	31002	0.42%
16 Nov 2022	71.30	75.95	75.95	70.50	341287	-3.71%
15 Nov 2022	74.05	71.15	76.00	71.15	86525	3.64%
14 Nov 2022	71.45	72.00	74.90	71.00	186525	-8.75%
11 Nov 2022	78.30	81.30	81.30	78.00	83213	-1.76%
10 Nov 2022	79.70	82.00	82.00	78.65	162849	-0.69%
09 Nov 2022	80.25	76.50	82.00	75.35	119285	4.63%
07 Nov 2022	76.70	73.50	78.00	72.50	64812	6.16%
04 Nov 2022	72.25	75.60	76.90	71.10	69337	-4.43%
03 Nov 2022	75.60	77.45	78.75	75.10	41458	-1.75%
02 Nov 2022	76.95	77.00	77.45	75.55	21400	1.99%
01 Nov 2022	75.45	79.90	79.90	74.25	127744	-3.21%
31 Oct 2022	77.95	78.05	81.60	77.15	44352	-0.83%
28 Oct 2022	78.60	81.85	82.00	78.00	58808	-1.50%
27 Oct 2022	79.80	82.75	82.75	78.40	226997	-0.93%
25 Oct 2022	80.55	78.45	82.75	78.45	52880	2.68%
24 Oct 2022	78.45	79.85	81.80	76.25	42382	-1.26%
21 Oct 2022	79.45	80.60	83.80	79.15	321905	-2.69%
20 Oct 2022	81.65	85.85	85.85	80.55	157219	-3.09%
19 Oct 2022	84.25	86.05	88.90	83.30	66411	-4.04%
18 Oct 2022	87.80	88.65	90.75	87.10	45371	-0.45%
17 Oct 2022	88.20	87.60	91.40	87.05	125411	1.55%
14 Oct 2022	86.85	87.20	90.90	86.15	133850	1.52%
13 Oct 2022	85.55	84.05	88.00	82.55	230717	3.82%
12 Oct 2022	82.40	79.55	83.45	77.00	107393	5.24%
11 Oct 2022	78.30	78.90	81.50	77.00	86071	-0.32%
10 Oct 2022	78.55	77.55	79.70	75.60	69273	1.29%
07 Oct 2022	77.55	79.25	79.25	75.35	48818	-1.71%
06 Oct 2022	78.90	78.80	80.00	76.50	62105	1.28%
04 Oct 2022	77.90	77.95	79.00	76.05	61475	1.90%
03 Oct 2022	76.45	81.50	81.50	75.70	98023	-2.74%
30 Sep 2022	78.60	78.40	82.00	74.00	155885	3.15%
29 Sep 2022	76.20	80.40	82.70	75.15	137055	-3.36%
28 Sep 2022	78.85	80.70	84.25	78.00	244532	-0.25%
27 Sep 2022	79.05	76.90	80.90	74.00	182804	6.39%
26 Sep 2022	74.30	73.85	77.55	68.15	197865	0.88%
23 Sep 2022	73.65	71.00	75.95	71.00	321816	4.62%
22 Sep 2022	70.40	68.45	71.40	66.60	147112	4.76%
21 Sep 2022	67.20	69.30	69.30	67.10	48114	-1.25%
20 Sep 2022	68.05	69.25	69.90	67.25	87058	0.74%
19 Sep 2022	67.55	69.70	73.00	66.85	281486	-1.03%
16 Sep 2022	68.25	67.10	69.00	65.05	137450	1.11%
15 Sep 2022	67.50	69.70	69.70	65.00	72035	-0.95%
14 Sep 2022	68.15	69.45	69.85	67.55	58046	-2.36%
13 Sep 2022	69.80	69.25	71.85	67.15	102203	2.12%
12 Sep 2022	68.35	68.20	69.90	65.35	91163	3.33%
09 Sep 2022	66.15	68.05	69.80	64.10	142274	-3.08%
08 Sep 2022	68.25	68.95	70.80	68.00	71611	-1.02%
07 Sep 2022	68.95	71.00	71.00	67.25	163051	-2.96%
06 Sep 2022	71.05	73.95	75.80	69.70	213915	-2.27%
05 Sep 2022	72.70	70.45	74.90	68.20	326451	6.68%
02 Sep 2022	68.15	69.80	70.40	68.00	84537	-1.37%
01 Sep 2022	69.10	70.95	70.95	68.25	114406	-1.29%
30 Aug 2022	70.00	70.20	71.70	66.70	772575	0.94%
29 Aug 2022	69.35	66.25	74.90	66.25	456758	1.84%
26 Aug 2022	68.10	66.95	70.40	66.90	197218	1.87%
25 Aug 2022	66.85	65.60	70.00	63.00	249292	3.97%
24 Aug 2022	64.30	67.60	67.60	63.85	77135	-3.16%
23 Aug 2022	66.40	69.75	69.80	62.55	224186	-3.63%
22 Aug 2022	68.90	65.00	69.90	64.15	480361	5.27%
19 Aug 2022	65.45	61.90	68.45	58.00	609526	8.09%
18 Aug 2022	60.55	51.00	62.25	51.00	501988	16.67%
17 Aug 2022	51.90	56.00	56.00	51.30	98275	-3.89%
16 Aug 2022	54.00	49.90	57.25	47.40	311316	13.09%
12 Aug 2022	47.75	48.00	49.10	47.25	11036	-0.52%
11 Aug 2022	48.00	48.95	49.00	47.50	21514	0.63%
10 Aug 2022	47.70	48.05	49.40	47.35	13010	-2.55%
08 Aug 2022	48.95	49.35	49.35	47.65	25525	2.09%
05 Aug 2022	47.95	49.45	49.45	47.45	31605	-0.72%
04 Aug 2022	48.30	49.95	49.95	46.85	26326	1.79%
03 Aug 2022	47.45	49.65	50.40	46.40	16855	-2.57%
02 Aug 2022	48.70	48.45	50.00	47.00	74003	2.20%
01 Aug 2022	47.65	45.25	48.45	44.00	67901	10.05%
29 Jul 2022	43.30	45.95	45.95	38.20	71112	-3.78%
28 Jul 2022	45.00	47.35	47.35	44.95	304065	-2.70%
27 Jul 2022	46.25	47.40	48.60	45.70	45963	-2.43%
26 Jul 2022	47.40	50.00	50.00	46.75	222641	13.67%
25 Jul 2022	41.70	41.00	42.00	40.70	38636	4.25%
22 Jul 2022	40.00	39.75	41.95	39.75	563648	-0.87%
21 Jul 2022	40.35	40.20	41.00	39.35	34266	2.67%
20 Jul 2022	39.30	41.10	41.90	39.00	98737	-2.60%
19 Jul 2022	40.35	40.70	42.00	40.00	57358	1.64%
18 Jul 2022	39.70	38.55	40.60	38.55	34878	0.89%
15 Jul 2022	39.35	39.50	40.20	39.10	29556	-0.38%
14 Jul 2022	39.50	39.40	40.75	38.65	41433	-0.38%
13 Jul 2022	39.65	40.30	41.40	39.20	39439	-1.61%
12 Jul 2022	40.30	39.75	40.95	39.15	28620	1.51%
11 Jul 2022	39.70	39.85	40.45	39.50	49228	-0.50%
08 Jul 2022	39.90	41.40	41.40	39.50	30009	-0.50%
07 Jul 2022	40.10	41.80	41.80	39.25	42937	0.75%
06 Jul 2022	39.80	39.80	40.50	39.10	35105	0.13%
05 Jul 2022	39.75	40.05	41.10	39.45	41645	-1.36%
04 Jul 2022	40.30	42.90	42.90	39.70	59538	-4.62%
01 Jul 2022	42.25	42.70	42.70	41.25	37765	0.72%
30 Jun 2022	41.95	41.75	43.40	41.75	27202	0.60%
29 Jun 2022	41.70	40.65	43.00	40.65	17674	-1.42%
28 Jun 2022	42.30	41.10	42.75	41.10	34856	-0.94%
27 Jun 2022	42.70	41.55	44.00	41.55	27219	-0.12%
24 Jun 2022	42.75	41.05	42.95	41.05	28028	3.26%
23 Jun 2022	41.40	41.45	42.55	40.65	28525	-0.12%
22 Jun 2022	41.45	41.40	42.00	41.00	32218	0.12%
21 Jun 2022	41.40	41.20	42.30	40.10	38020	3.24%
20 Jun 2022	40.10	42.45	42.45	40.00	21689	-2.08%
17 Jun 2022	40.95	41.25	42.70	40.05	172452	-3.08%
16 Jun 2022	42.25	43.35	43.35	41.20	52018	-0.82%
15 Jun 2022	42.60	43.75	44.70	42.50	72921	-1.39%
14 Jun 2022	43.20	41.05	43.75	41.05	19633	3.23%
13 Jun 2022	41.85	43.95	43.95	41.30	36383	-4.78%
10 Jun 2022	43.95	46.00	46.00	43.40	53525	-4.46%
09 Jun 2022	46.00	45.65	46.70	45.10	32720	0.33%
08 Jun 2022	45.85	46.30	47.50	45.55	71598	-1.19%
07 Jun 2022	46.40	47.00	47.30	45.60	29662	-1.28%
06 Jun 2022	47.00	47.95	48.70	46.35	33750	-0.21%
03 Jun 2022	47.10	48.00	48.70	47.00	22424	-3.68%
02 Jun 2022	48.90	49.05	49.25	47.50	42230	0.82%
01 Jun 2022	48.50	48.95	48.95	47.10	49407	2.43%
31 May 2022	47.35	47.05	48.95	47.00	30725	-1.56%
30 May 2022	48.10	48.55	49.50	47.00	82151	1.05%
27 May 2022	47.60	47.45	51.90	47.00	491605	0.32%
26 May 2022	47.45	47.85	48.00	45.50	89179	2.04%
25 May 2022	46.50	47.80	47.80	44.40	52945	1.97%
24 May 2022	45.60	44.25	46.25	43.70	124804	1.33%
23 May 2022	45.00	45.15	48.00	43.75	51471	1.69%
20 May 2022	44.25	44.80	44.80	42.50	31172	1.26%
19 May 2022	43.70	43.50	43.90	41.00	73067	-0.46%
18 May 2022	43.90	46.10	46.10	43.15	38376	-2.77%
17 May 2022	45.15	48.00	48.00	44.30	29476	-2.48%
16 May 2022	46.30	45.00	47.85	43.15	128154	7.30%
13 May 2022	43.15	43.05	43.75	41.65	57276	0.23%
12 May 2022	43.05	43.00	43.75	38.05	67932	6.17%
11 May 2022	40.55	41.70	43.25	40.00	49296	-4.70%
10 May 2022	42.55	40.40	44.85	40.40	36867	1.55%
09 May 2022	41.90	39.90	43.55	39.90	34387	3.58%
06 May 2022	40.45	41.85	41.85	39.75	61864	-4.15%
05 May 2022	42.20	42.75	43.95	42.00	37150	-1.97%
04 May 2022	43.05	43.20	45.95	42.35	34589	-0.92%
02 May 2022	43.45	45.00	47.45	43.00	79669	-5.03%
29 Apr 2022	45.75	49.00	49.50	44.90	68651	-4.69%
28 Apr 2022	48.00	48.00	51.00	47.75	75827	2.78%
27 Apr 2022	46.70	46.45	47.80	43.75	57503	1.97%
26 Apr 2022	45.80	47.95	47.95	45.45	37771	0.22%
25 Apr 2022	45.70	47.50	48.70	45.10	37121	-4.59%
22 Apr 2022	47.90	43.30	50.00	42.25	201032	10.24%
21 Apr 2022	43.45	44.50	44.50	42.20	30407	1.40%
20 Apr 2022	42.85	43.50	44.70	42.30	34958	-1.83%
19 Apr 2022	43.65	42.00	44.40	42.00	40766	1.87%
18 Apr 2022	42.85	43.45	43.45	41.10	5507	-0.12%
13 Apr 2022	42.90	43.85	43.85	41.10	8708	-0.81%
12 Apr 2022	43.25	42.60	44.30	42.35	14107	1.53%
11 Apr 2022	42.60	43.80	43.80	42.60	13269	-2.74%
08 Apr 2022	43.80	46.10	46.10	43.30	17379	-2.23%
07 Apr 2022	44.80	45.45	45.90	43.15	6098	0.56%
06 Apr 2022	44.55	46.95	46.95	44.25	36685	-3.15%
05 Apr 2022	46.00	44.90	46.40	43.80	63280	5.75%
04 Apr 2022	43.50	41.30	43.80	41.05	65242	5.71%
01 Apr 2022	41.15	39.00	41.60	39.00	65405	5.38%
31 Mar 2022	39.05	40.30	40.30	38.30	39804	0.00%
30 Mar 2022	39.05	37.80	39.90	36.40	93449	8.17%
29 Mar 2022	36.10	38.25	38.25	35.05	70193	-3.99%
28 Mar 2022	37.60	38.90	38.90	37.05	39035	-1.18%
25 Mar 2022	38.05	38.80	39.70	37.00	64553	-2.31%
24 Mar 2022	38.95	39.00	39.65	38.65	27258	0.52%
23 Mar 2022	38.75	39.10	39.45	38.55	41955	-0.77%
22 Mar 2022	39.05	40.10	40.10	38.75	34314	-0.64%
21 Mar 2022	39.30	39.30	40.50	39.00	29780	0.51%
17 Mar 2022	39.10	40.05	41.25	38.75	36723	-1.64%
16 Mar 2022	39.75	40.20	40.20	39.00	42490	1.92%
15 Mar 2022	39.00	41.45	41.45	38.60	91380	-2.50%
14 Mar 2022	40.00	39.45	41.85	39.45	38730	-0.62%
11 Mar 2022	40.25	39.00	42.00	38.95	64213	1.13%
10 Mar 2022	39.80	41.40	41.40	39.00	134035	2.98%
09 Mar 2022	38.65	40.95	40.95	37.55	57295	3.07%
08 Mar 2022	37.50	38.25	39.35	37.15	35874	-1.32%
07 Mar 2022	38.00	37.00	38.45	37.00	35685	-0.52%
04 Mar 2022	38.20	38.20	39.30	37.10	50241	-3.66%
03 Mar 2022	39.65	38.15	39.90	38.15	24988	4.20%
02 Mar 2022	38.05	38.35	40.00	37.50	56221	1.47%
28 Feb 2022	37.50	37.00	38.90	36.25	36949	-1.19%
25 Feb 2022	37.95	37.85	39.50	37.30	41405	2.71%
24 Feb 2022	36.95	38.05	39.75	36.50	63877	-7.74%
23 Feb 2022	40.05	41.85	41.85	39.45	28878	2.56%
22 Feb 2022	39.05	40.00	40.00	38.15	50976	-5.79%
21 Feb 2022	41.45	41.95	41.95	39.40	49175	1.47%
18 Feb 2022	40.85	40.50	42.00	40.30	27242	-0.61%
17 Feb 2022	41.10	41.05	42.20	41.00	29549	-0.96%
16 Feb 2022	41.50	42.45	42.45	41.05	41789	0.12%
15 Feb 2022	41.45	40.00	42.70	39.05	64987	2.60%
14 Feb 2022	40.40	42.50	42.70	39.25	69304	-4.94%
11 Feb 2022	42.50	41.15	43.80	41.15	37377	-1.28%
10 Feb 2022	43.05	44.70	44.70	43.00	28142	-0.23%
09 Feb 2022	43.15	43.05	45.00	43.00	39182	2.13%
08 Feb 2022	42.25	43.70	44.35	41.80	60875	-1.29%
07 Feb 2022	42.80	43.95	44.45	42.80	38465	-2.06%
04 Feb 2022	43.70	42.50	44.80	42.50	38550	-0.34%
03 Feb 2022	43.85	43.40	44.35	41.85	30401	2.10%
02 Feb 2022	42.95	42.95	44.00	42.20	34737	1.78%
01 Feb 2022	42.20	42.30	42.35	40.90	41709	3.94%
31 Jan 2022	40.60	44.70	44.70	40.00	74141	-4.92%
28 Jan 2022	42.70	42.65	44.95	42.50	33253	-1.84%
27 Jan 2022	43.50	44.90	44.90	42.05	42486	1.52%
25 Jan 2022	42.85	40.00	43.25	40.00	33486	5.15%
24 Jan 2022	40.75	44.00	44.95	40.25	31666	-7.39%
21 Jan 2022	44.00	45.70	45.70	43.70	14659	-1.12%
20 Jan 2022	44.50	46.25	46.25	44.00	20333	-0.56%
19 Jan 2022	44.75	46.10	46.10	44.15	18527	-2.93%
18 Jan 2022	46.10	46.25	47.70	45.55	24633	-0.54%
17 Jan 2022	46.35	47.95	47.95	46.00	32816	0.22%
14 Jan 2022	46.25	47.20	47.95	46.00	15203	0.00%
13 Jan 2022	46.25	47.45	48.00	45.40	21975	-2.32%
12 Jan 2022	47.35	47.60	49.95	46.60	135005	2.93%
11 Jan 2022	46.00	49.00	49.50	45.20	70145	-4.56%
10 Jan 2022	48.20	44.10	48.90	42.05	116407	10.05%
07 Jan 2022	43.80	44.90	46.45	43.55	38807	-0.68%
06 Jan 2022	44.10	43.00	45.00	43.00	27260	0.00%
05 Jan 2022	44.10	47.90	47.90	43.35	37504	-4.65%
04 Jan 2022	46.25	42.40	46.80	42.00	170137	10.78%
03 Jan 2022	41.75	40.80	42.20	40.80	27048	-0.24%
31 Dec 2021	41.85	41.00	42.10	40.55	37634	2.32%
30 Dec 2021	40.90	40.60	41.65	40.55	16012	0.74%
29 Dec 2021	40.60	42.00	42.75	39.85	29992	-2.87%
28 Dec 2021	41.80	41.65	42.80	41.35	13019	-0.48%
27 Dec 2021	42.00	41.20	42.70	41.10	16743	3.07%
24 Dec 2021	40.75	40.20	41.45	40.05	3273	1.37%
23 Dec 2021	40.20	41.00	41.00	40.10	4740	-0.62%
22 Dec 2021	40.45	41.45	41.45	39.10	4440	0.87%
21 Dec 2021	40.10	40.55	41.45	38.55	10127	2.82%
20 Dec 2021	39.00	41.00	41.00	38.05	17211	-4.29%
17 Dec 2021	40.75	42.10	42.10	40.50	5192	-1.21%
16 Dec 2021	41.25	42.95	42.95	40.00	20744	-3.17%
15 Dec 2021	42.60	41.50	43.50	41.50	8607	1.07%
14 Dec 2021	42.15	42.75	43.75	40.40	15892	-1.75%
13 Dec 2021	42.90	44.00	44.00	42.25	11844	0.00%
10 Dec 2021	42.90	42.85	43.80	41.45	14704	1.66%
09 Dec 2021	42.20	41.50	42.50	41.40	11775	2.06%
08 Dec 2021	41.35	42.00	42.00	40.60	16032	-0.24%
07 Dec 2021	41.45	41.20	41.80	40.60	12523	1.10%
06 Dec 2021	41.00	42.40	42.40	40.50	14806	0.49%
03 Dec 2021	40.80	43.40	43.40	40.15	11953	-0.37%
02 Dec 2021	40.95	41.55	42.35	40.50	12706	-1.21%
01 Dec 2021	41.45	41.65	41.80	40.10	3953	1.72%
30 Nov 2021	40.75	39.60	41.80	39.20	10208	2.00%
29 Nov 2021	39.95	41.95	41.95	36.50	16220	-3.03%
26 Nov 2021	41.20	41.95	42.50	40.00	24977	-2.37%
25 Nov 2021	42.20	41.50	42.80	41.05	17409	0.12%
24 Nov 2021	42.15	42.00	42.80	41.25	5733	0.12%
23 Nov 2021	42.10	42.40	42.40	40.55	8327	4.86%
22 Nov 2021	40.15	43.90	43.90	39.10	38866	-6.19%
18 Nov 2021	42.80	45.65	45.65	42.50	17287	-4.57%
17 Nov 2021	44.85	43.40	45.00	43.40	6262	1.59%
16 Nov 2021	44.15	44.00	44.70	43.20	5569	0.00%
15 Nov 2021	44.15	46.40	47.15	43.25	30463	-6.76%
12 Nov 2021	47.35	48.70	48.90	46.30	27310	-0.32%
11 Nov 2021	47.50	43.85	48.90	43.45	67223	8.32%
10 Nov 2021	43.85	43.10	44.00	41.60	18000	1.98%
09 Nov 2021	43.00	42.90	43.75	40.65	28399	2.87%
08 Nov 2021	41.80	44.75	44.75	41.00	30690	-1.88%
04 Nov 2021	42.60	41.95	43.10	41.95	12394	1.55%
03 Nov 2021	41.95	43.50	43.85	41.00	27836	-3.34%
02 Nov 2021	43.40	44.00	45.50	43.05	37555	-4.51%
01 Nov 2021	45.45	45.00	46.55	41.25	22242	1.22%
29 Oct 2021	44.90	46.00	46.25	44.45	17333	-2.81%
28 Oct 2021	46.20	45.80	47.70	44.00	18234	2.90%
27 Oct 2021	44.90	44.95	46.15	44.05	6098	0.22%
26 Oct 2021	44.80	45.40	47.85	44.00	24345	-1.32%
25 Oct 2021	45.40	46.20	46.20	44.10	13098	-1.73%
22 Oct 2021	46.20	46.70	49.00	45.00	22390	2.44%
21 Oct 2021	45.10	47.60	47.60	43.00	43857	-2.38%
20 Oct 2021	46.20	48.45	48.45	45.95	19912	-2.74%
19 Oct 2021	47.50	48.85	50.85	46.90	32025	-4.71%
18 Oct 2021	49.85	50.50	52.00	49.50	38934	-0.80%
14 Oct 2021	50.25	51.00	51.80	50.05	24716	-2.24%
13 Oct 2021	51.40	51.50	52.80	50.90	55141	-0.58%
12 Oct 2021	51.70	52.65	52.65	51.00	27978	-0.29%
11 Oct 2021	51.85	51.15	53.00	50.70	48423	0.48%
08 Oct 2021	51.60	52.55	53.50	51.15	38315	-1.90%
07 Oct 2021	52.60	53.50	54.50	51.50	94682	-0.38%
06 Oct 2021	52.80	51.80	54.80	51.05	216792	2.82%
05 Oct 2021	51.35	51.85	51.85	50.05	90248	3.32%
04 Oct 2021	49.70	49.90	52.00	48.65	71264	0.91%
01 Oct 2021	49.25	46.50	49.90	46.05	69530	6.03%
30 Sep 2021	46.45	44.50	47.35	44.50	23552	1.09%
29 Sep 2021	45.95	47.45	47.45	45.00	60855	-1.82%
28 Sep 2021	46.80	47.75	50.00	46.00	41330	0.00%
27 Sep 2021	46.80	48.00	49.90	45.50	81572	-2.40%
24 Sep 2021	47.95	50.90	52.50	47.50	114365	-4.39%
23 Sep 2021	50.15	48.20	52.00	48.20	354009	6.03%
22 Sep 2021	47.30	44.90	48.40	43.90	156180	10.00%
21 Sep 2021	43.00	44.30	44.30	42.00	25527	-2.93%
20 Sep 2021	44.30	45.15	46.25	44.00	33246	-0.45%
17 Sep 2021	44.50	46.25	46.25	43.20	40818	-1.77%
16 Sep 2021	45.30	46.50	46.50	44.35	17838	0.44%
15 Sep 2021	45.10	47.00	47.00	44.05	40516	-1.31%
14 Sep 2021	45.70	44.20	47.00	44.05	115753	2.58%
13 Sep 2021	44.55	46.80	46.80	44.20	33854	-2.41%
09 Sep 2021	45.65	41.70	47.00	41.05	201659	11.61%
08 Sep 2021	40.90	41.95	41.95	40.05	5435	-0.73%
07 Sep 2021	41.20	41.20	41.50	40.55	6654	1.98%
06 Sep 2021	40.40	41.50	41.50	40.10	15300	-1.58%
03 Sep 2021	41.05	40.95	41.20	39.35	6322	1.99%
02 Sep 2021	40.25	41.90	41.90	34.10	14522	0.37%
01 Sep 2021	40.10	40.95	40.95	39.75	12689	-2.08%
31 Aug 2021	40.95	41.75	42.40	40.55	14533	-1.44%
30 Aug 2021	41.55	41.00	41.80	40.35	5224	1.34%
27 Aug 2021	41.00	41.25	41.95	40.10	12258	-0.73%
26 Aug 2021	41.30	42.45	42.45	41.00	7037	-0.72%
25 Aug 2021	41.60	42.00	43.80	41.10	13059	-2.35%
24 Aug 2021	42.60	37.70	42.90	35.20	56358	15.92%
23 Aug 2021	36.75	40.50	40.50	36.00	30652	-6.96%
20 Aug 2021	39.50	39.85	40.35	38.70	11545	0.00%
18 Aug 2021	39.50	39.15	41.25	39.15	20842	-1.62%
17 Aug 2021	40.15	41.50	41.90	40.00	29742	-3.14%
16 Aug 2021	41.45	43.15	44.50	41.00	60797	-3.38%
13 Aug 2021	42.90	44.00	45.35	42.50	33670	-0.69%
12 Aug 2021	43.20	42.00	44.40	42.00	35333	2.98%
11 Aug 2021	41.95	45.00	45.00	39.30	66507	-2.67%
10 Aug 2021	43.10	47.00	47.00	42.05	94158	-7.71%
09 Aug 2021	46.70	49.50	50.20	46.40	93538	-3.51%
06 Aug 2021	48.40	50.00	50.00	47.75	307966	5.22%
05 Aug 2021	46.00	46.80	46.80	44.65	60267	1.32%
04 Aug 2021	45.40	46.70	47.30	44.00	53577	-2.47%
03 Aug 2021	46.55	48.80	49.00	46.30	161503	-4.51%
02 Aug 2021	48.75	43.95	49.45	43.95	396289	13.24%
30 Jul 2021	43.05	43.55	43.55	39.05	24450	-1.15%
29 Jul 2021	43.55	44.45	44.45	43.35	14265	-0.91%
28 Jul 2021	43.95	44.80	47.70	43.05	27207	-3.19%
27 Jul 2021	45.40	45.50	47.30	44.80	35191	-0.22%
26 Jul 2021	45.50	45.65	46.00	43.10	42395	3.88%
23 Jul 2021	43.80	46.60	46.60	43.65	17236	-2.99%
22 Jul 2021	45.15	44.60	46.00	44.55	10597	1.12%
20 Jul 2021	44.65	44.05	48.80	44.05	44347	3.48%
19 Jul 2021	43.15	43.65	45.75	42.50	43848	0.70%
16 Jul 2021	42.85	46.75	46.80	38.60	65902	-5.72%
15 Jul 2021	45.45	46.15	46.70	45.05	18800	-1.52%
14 Jul 2021	46.15	45.60	47.00	45.35	18009	0.00%
13 Jul 2021	46.15	44.80	46.85	44.75	22702	1.21%
12 Jul 2021	45.60	45.95	47.35	42.15	23596	-0.76%
09 Jul 2021	45.95	45.55	47.90	45.00	27086	-1.08%
08 Jul 2021	46.45	47.15	47.90	46.00	26175	-1.48%
07 Jul 2021	47.15	48.95	48.95	46.80	23635	-2.78%
06 Jul 2021	48.50	50.95	50.95	48.15	44336	-2.22%
05 Jul 2021	49.60	49.50	52.00	48.00	173365	3.66%
02 Jul 2021	47.85	45.25	49.00	45.05	118020	6.69%
01 Jul 2021	44.85	47.25	48.65	44.25	45927	-3.65%
30 Jun 2021	46.55	41.10	47.90	40.25	131207	12.85%
29 Jun 2021	41.25	41.40	42.45	40.80	47937	-0.36%
28 Jun 2021	41.40	44.15	45.35	36.10	175957	-7.28%
25 Jun 2021	44.65	44.95	46.70	43.55	38286	-2.62%
24 Jun 2021	45.85	45.40	47.75	45.25	30761	-0.86%
23 Jun 2021	46.25	46.70	47.50	45.10	58109	-0.96%
22 Jun 2021	46.70	48.50	49.60	46.00	72422	-2.20%
21 Jun 2021	47.75	46.65	49.40	45.10	79565	2.36%
18 Jun 2021	46.65	49.85	49.85	44.25	78103	-3.81%
17 Jun 2021	48.50	46.65	49.45	45.25	196663	3.97%
16 Jun 2021	46.65	50.30	50.95	45.55	378024	-6.98%
15 Jun 2021	50.15	54.95	54.95	49.40	261961	-5.38%
14 Jun 2021	53.00	60.00	60.75	49.00	937389	-10.70%
11 Jun 2021	59.35	58.50	62.35	52.65	2729791	4.03%
10 Jun 2021	57.05	56.00	59.30	54.10	1113359	8.25%
09 Jun 2021	52.70	49.00	56.20	48.00	1218077	12.49%
08 Jun 2021	46.85	46.75	48.00	44.50	267867	2.29%
07 Jun 2021	45.80	43.50	47.50	43.50	231990	4.33%
04 Jun 2021	43.90	42.90	44.00	40.35	113814	7.07%
03 Jun 2021	41.00	40.30	42.35	40.00	69012	3.14%
02 Jun 2021	39.75	40.20	40.95	38.00	24743	0.76%
01 Jun 2021	39.45	41.85	41.85	38.25	28115	-1.50%
31 May 2021	40.05	41.45	41.45	39.05	17674	2.69%
28 May 2021	39.00	39.05	39.85	38.25	13855	0.00%
27 May 2021	39.00	40.05	40.05	37.80	66921	-1.27%
26 May 2021	39.50	34.40	40.00	33.30	90610	14.66%
25 May 2021	34.45	35.40	36.85	34.00	35663	-4.57%
24 May 2021	36.10	37.30	38.70	36.00	11847	-3.48%
21 May 2021	37.40	39.00	39.00	37.10	18417	-0.13%
20 May 2021	37.45	39.50	39.50	36.65	20438	0.40%
19 May 2021	37.30	36.70	37.90	32.25	114629	13.03%
18 May 2021	33.00	33.70	34.60	31.00	222119	2.01%
17 May 2021	32.35	32.50	33.50	31.55	28205	-0.46%
14 May 2021	32.50	34.20	34.90	32.00	11302	-2.99%
12 May 2021	33.50	32.00	33.70	31.05	108858	3.55%
11 May 2021	32.35	33.50	33.50	32.00	9454	-1.82%
10 May 2021	32.95	34.80	34.80	30.30	21835	-0.30%
07 May 2021	33.05	34.70	34.95	31.55	20029	0.15%
06 May 2021	33.00	33.95	33.95	32.10	9037	-1.35%
05 May 2021	33.45	34.25	36.50	32.05	32441	-2.19%
04 May 2021	34.20	36.65	36.95	31.95	32704	-1.44%
03 May 2021	34.70	33.90	35.85	31.50	29452	10.51%
30 Apr 2021	31.40	33.75	33.75	31.00	8408	-6.96%
29 Apr 2021	33.75	34.00	35.50	32.00	13774	-0.88%
28 Apr 2021	34.05	36.00	41.70	33.20	180552	-2.71%
27 Apr 2021	35.00	29.00	35.00	29.00	93617	19.86%
26 Apr 2021	29.20	31.20	31.40	27.75	21184	-0.85%
23 Apr 2021	29.45	27.60	32.70	27.60	165046	4.25%
22 Apr 2021	28.25	28.00	31.35	27.60	42874	2.73%
20 Apr 2021	27.50	27.00	28.20	25.50	11899	8.48%
19 Apr 2021	25.35	25.95	28.00	25.00	22274	-2.12%
16 Apr 2021	25.90	24.00	26.00	23.50	5957	5.71%
15 Apr 2021	24.50	23.65	25.00	23.65	726	3.38%
13 Apr 2021	23.70	23.50	26.00	23.50	6012	4.64%
12 Apr 2021	22.65	27.50	27.50	21.75	9025	-15.64%
09 Apr 2021	26.85	25.00	27.00	24.60	2847	6.34%
08 Apr 2021	25.25	25.00	27.00	23.20	35785	4.99%
07 Apr 2021	24.05	24.85	24.85	22.50	7720	1.48%
06 Apr 2021	23.70	25.00	26.00	23.60	2372	-4.24%
05 Apr 2021	24.75	24.00	24.95	23.15	1125	0.20%
01 Apr 2021	24.70	25.80	25.80	23.50	1627	-0.20%
31 Mar 2021	24.75	23.00	24.75	23.00	904	5.32%
30 Mar 2021	23.50	23.00	24.55	21.20	21656	5.15%
26 Mar 2021	22.35	23.00	23.00	21.05	5212	1.59%
25 Mar 2021	22.00	22.00	24.00	21.15	3759	-4.76%
24 Mar 2021	23.10	23.70	23.90	22.50	910	0.22%
23 Mar 2021	23.05	23.00	23.80	21.80	2594	-3.56%
22 Mar 2021	23.90	23.00	24.45	22.25	1131	-0.42%
19 Mar 2021	24.00	23.00	24.00	22.05	1566	4.35%
18 Mar 2021	23.00	24.00	24.00	23.00	958	-1.71%
17 Mar 2021	23.40	24.00	24.80	23.00	3159	-5.26%
16 Mar 2021	24.70	26.00	26.00	24.05	3822	0.61%
15 Mar 2021	24.55	24.25	26.65	22.85	16624	1.24%
12 Mar 2021	24.25	24.00	24.65	23.50	8036	3.19%
10 Mar 2021	23.50	24.00	24.90	22.50	3393	2.62%
09 Mar 2021	22.90	24.00	24.00	20.75	10800	0.66%
08 Mar 2021	22.75	23.85	23.85	22.25	270	1.79%
05 Mar 2021	22.35	24.40	24.40	22.15	3016	-8.40%
04 Mar 2021	24.40	23.85	24.90	22.90	7914	1.88%
03 Mar 2021	23.95	22.95	24.10	21.30	75300	9.11%
02 Mar 2021	21.95	22.80	22.80	21.50	17072	-0.23%
01 Mar 2021	22.00	22.40	22.40	21.50	13384	-1.79%
26 Feb 2021	22.40	22.90	22.90	21.50	1450	1.59%
25 Feb 2021	22.05	23.45	23.45	21.60	10362	-3.92%
24 Feb 2021	22.95	23.50	24.00	21.65	7025	-2.13%
23 Feb 2021	23.45	21.05	24.35	20.50	21765	5.63%
22 Feb 2021	22.20	22.90	22.90	21.50	852	-0.22%
19 Feb 2021	22.25	24.00	24.00	21.85	6015	-3.47%
18 Feb 2021	23.05	25.00	25.00	22.90	7636	-5.53%
17 Feb 2021	24.40	24.80	24.80	23.00	13909	-1.81%
16 Feb 2021	24.85	24.25	25.30	23.45	7110	4.41%
15 Feb 2021	23.80	25.40	27.40	23.00	17072	-4.61%
12 Feb 2021	24.95	23.55	25.90	23.55	6789	-0.20%
11 Feb 2021	25.00	26.00	26.50	24.05	302436	-1.96%
10 Feb 2021	25.50	23.25	26.00	23.00	9741	2.41%
09 Feb 2021	24.90	25.75	25.75	23.05	2038	3.32%
08 Feb 2021	24.10	23.50	26.45	23.50	192690	-3.60%
05 Feb 2021	25.00	25.70	25.70	23.40	7120	5.49%
04 Feb 2021	23.70	23.65	24.80	23.60	5430	0.00%
03 Feb 2021	23.70	22.60	23.70	22.10	14181	4.87%
02 Feb 2021	22.60	22.60	22.60	21.35	236529	4.87%
01 Feb 2021	21.55	21.00	21.55	21.00	1301	4.87%
29 Jan 2021	20.55	21.50	22.45	20.35	1809	-3.97%
28 Jan 2021	21.40	23.00	23.00	21.40	1853	-4.89%
27 Jan 2021	22.50	22.00	22.70	20.90	5271	2.27%
25 Jan 2021	22.00	22.80	22.80	20.80	15941	0.69%
22 Jan 2021	21.85	22.55	22.65	21.50	9645	-1.13%
21 Jan 2021	22.10	22.75	22.75	21.05	109090	1.38%
20 Jan 2021	21.80	22.85	23.90	21.75	239466	-4.60%
19 Jan 2021	22.85	23.80	23.80	21.80	204629	0.44%
18 Jan 2021	22.75	22.20	22.75	21.10	14545	2.48%
15 Jan 2021	22.20	23.00	23.00	22.00	10298	-1.77%
14 Jan 2021	22.60	22.00	22.70	22.00	9200	2.03%
13 Jan 2021	22.15	23.15	23.20	21.60	20075	-1.56%
12 Jan 2021	22.50	22.95	22.95	21.60	114758	1.12%
11 Jan 2021	22.25	22.45	22.45	20.75	19347	3.97%
08 Jan 2021	21.40	22.60	23.25	21.35	17167	-3.60%
07 Jan 2021	22.20	22.30	23.80	22.20	16609	-4.93%
06 Jan 2021	23.35	25.75	25.75	23.35	17247	-4.89%
05 Jan 2021	24.55	24.55	24.55	24.55	12147	4.91%
04 Jan 2021	23.40	23.40	23.40	22.50	15954	4.93%
01 Jan 2021	22.30	22.00	22.30	21.70	21693	4.94%
31 Dec 2020	21.25	22.25	22.25	21.05	12622	0.00%
30 Dec 2020	21.25	22.25	22.75	20.95	25795	-3.63%
29 Dec 2020	22.05	23.20	23.20	21.00	21279	-0.23%
28 Dec 2020	22.10	22.05	22.10	20.50	16539	4.99%
24 Dec 2020	21.05	19.55	21.05	19.55	16866	4.99%
23 Dec 2020	20.05	19.05	20.30	18.80	16202	3.62%
22 Dec 2020	19.35	19.00	20.25	19.00	30080	-2.76%
21 Dec 2020	19.90	20.25	20.40	18.70	17671	2.05%
18 Dec 2020	19.50	20.70	20.70	18.80	11643	-1.27%
17 Dec 2020	19.75	19.90	20.10	19.50	13811	3.13%
16 Dec 2020	19.15	20.50	20.50	18.95	18667	-3.53%
15 Dec 2020	19.85	18.40	20.25	18.40	16514	2.85%
14 Dec 2020	19.30	19.10	20.45	19.10	21357	-3.98%
11 Dec 2020	20.10	21.20	21.20	20.10	4074	-4.96%
10 Dec 2020	21.15	21.90	21.90	21.15	2701	-4.94%
09 Dec 2020	22.25	22.10	23.85	21.90	13791	-3.47%
08 Dec 2020	23.05	24.25	24.95	22.65	27499	-3.15%
07 Dec 2020	23.80	22.75	23.80	21.60	34743	4.85%
04 Dec 2020	22.70	23.00	23.10	22.40	21400	-0.66%
03 Dec 2020	22.85	23.05	23.05	22.30	11864	0.44%
02 Dec 2020	22.75	22.80	23.05	22.35	16000	0.44%
01 Dec 2020	22.65	22.20	22.75	22.00	26549	1.34%
27 Nov 2020	22.35	23.00	23.00	22.10	5412	-0.89%
26 Nov 2020	22.55	23.15	23.15	22.50	15284	-0.66%
25 Nov 2020	22.70	22.80	22.80	22.05	7764	1.34%
24 Nov 2020	22.40	22.00	22.40	21.60	5075	1.82%
23 Nov 2020	22.00	22.00	22.00	21.50	8120	1.85%
20 Nov 2020	21.60	22.40	22.40	21.60	3371	-1.82%
19 Nov 2020	22.00	22.00	22.00	22.00	3336	1.85%
18 Nov 2020	21.60	21.60	21.60	21.60	2405	1.89%
17 Nov 2020	21.20	20.80	21.20	20.80	8920	1.92%
14 Nov 2020	20.80	20.80	20.80	20.80	5050	1.96%
13 Nov 2020	20.40	20.40	20.40	19.65	5865	2.00%
12 Nov 2020	20.00	20.10	20.10	19.75	21892	1.27%
11 Nov 2020	19.75	19.75	19.75	19.75	13525	1.80%
10 Nov 2020	19.40	19.40	19.40	19.40	7244	1.84%
09 Nov 2020	19.05	19.05	19.05	18.40	3898	1.87%
06 Nov 2020	18.70	18.70	18.70	18.70	1105	1.91%
05 Nov 2020	18.35	18.35	18.35	18.35	9580	1.94%
04 Nov 2020	18.00	17.95	18.00	17.30	4875	1.98%
03 Nov 2020	17.65	17.85	17.85	17.50	3052	0.86%
02 Nov 2020	17.50	17.00	17.60	16.95	6114	1.33%
30 Oct 2020	17.27	17.15	17.27	17.15	2340	1.95%
29 Oct 2020	16.94	16.94	16.94	16.29	61268	1.99%
28 Oct 2020	16.61	15.99	16.61	15.97	305504	1.96%
27 Oct 2020	16.29	16.92	16.95	16.29	8777	-1.99%
26 Oct 2020	16.62	16.00	16.64	16.00	309607	1.84%
23 Oct 2020	16.32	15.68	16.32	15.68	1410	2.00%
22 Oct 2020	16.00	16.00	16.00	16.00	800	1.98%
21 Oct 2020	15.69	15.69	15.69	15.69	2836	1.95%
20 Oct 2020	15.39	15.39	15.39	15.39	4381	1.99%
19 Oct 2020	15.09	15.09	15.09	15.09	3066	1.96%
16 Oct 2020	14.80	14.89	14.89	14.80	2620	1.37%
15 Oct 2020	14.60	14.04	14.60	14.04	5501	1.96%
14 Oct 2020	14.32	14.05	14.32	13.80	3214	1.92%
13 Oct 2020	14.05	13.85	14.35	13.85	2447	-0.28%
09 Oct 2020	14.09	14.10	14.10	14.09	1450	-1.95%
08 Oct 2020	14.37	14.40	14.40	13.86	3766	1.63%
07 Oct 2020	14.14	14.14	14.14	14.14	1186	1.95%
06 Oct 2020	13.87	14.24	14.24	13.70	6116	-0.72%
05 Oct 2020	13.97	14.09	14.09	13.55	5795	1.09%
01 Oct 2020	13.82	13.90	13.90	13.45	14105	1.39%
30 Sep 2020	13.63	14.14	14.14	13.63	7671	-1.94%
29 Sep 2020	13.90	14.41	14.41	13.90	7130	-1.63%
28 Sep 2020	14.13	14.13	14.13	14.13	5771	1.95%
25 Sep 2020	13.86	13.86	13.86	13.85	20495	1.99%
24 Sep 2020	13.59	13.59	13.59	13.55	19430	1.95%
23 Sep 2020	13.33	13.33	13.33	13.33	500	1.99%
22 Sep 2020	13.07	13.07	13.07	13.07	1970	1.95%
21 Sep 2020	12.82	12.82	12.82	12.82	17406	1.99%
18 Sep 2020	12.57	12.57	12.57	12.57	1581	1.95%
17 Sep 2020	12.33	12.33	12.33	12.33	1555	1.99%
16 Sep 2020	12.09	11.86	12.09	11.86	4044	1.94%
15 Sep 2020	11.86	11.86	11.86	11.86	5152	1.98%
14 Sep 2020	11.63	11.41	11.63	11.41	2845	1.93%
11 Sep 2020	11.41	11.19	11.41	11.19	4861	1.97%
10 Sep 2020	11.19	11.63	11.63	11.19	4588	-1.93%
09 Sep 2020	11.41	11.19	11.41	11.00	11526	1.97%
08 Sep 2020	11.19	11.19	11.19	11.19	1	1.91%
07 Sep 2020	10.98	10.98	10.98	10.56	13288	1.95%
04 Sep 2020	10.77	10.77	10.77	10.77	180	1.99%
03 Sep 2020	10.56	10.56	10.56	10.36	1527	1.93%
02 Sep 2020	10.36	10.36	10.36	10.36	5000	1.97%
01 Sep 2020	10.16	10.16	10.16	10.16	450	1.91%
31 Aug 2020	9.97	9.97	9.97	9.97	725	1.94%
28 Aug 2020	9.78	9.78	9.78	9.78	2175	1.98%
27 Aug 2020	9.59	9.58	9.59	9.58	1230	1.91%
26 Aug 2020	9.41	9.41	9.41	9.41	1398	1.95%
25 Aug 2020	9.23	9.22	9.58	9.22	548	-1.81%
24 Aug 2020	9.40	9.05	9.40	9.05	14740	1.84%
21 Aug 2020	9.23	9.00	9.31	8.95	8685	1.10%
20 Aug 2020	9.13	9.00	9.13	9.00	3884	1.90%
19 Aug 2020	8.96	8.94	9.30	8.94	6368	-1.75%
18 Aug 2020	9.12	9.25	9.40	9.12	3700	-1.94%
17 Aug 2020	9.30	9.30	9.30	9.30	3706	-1.90%
14 Aug 2020	9.48	9.61	9.62	9.45	1700	-1.35%
13 Aug 2020	9.61	9.65	9.99	9.61	8752	-1.94%
12 Aug 2020	9.80	9.80	9.99	9.80	7004	-1.90%
11 Aug 2020	9.99	9.62	9.99	9.62	4182	1.94%
10 Aug 2020	9.80	10.00	10.00	9.80	29281	-2.00%
07 Aug 2020	10.00	9.78	10.00	9.78	6919	0.30%
06 Aug 2020	9.97	9.97	9.97	9.97	100	-1.97%
04 Aug 2020	10.17	10.17	10.17	10.17	600	-1.93%
17 Jul 2020	10.37	10.37	10.37	10.37	1100	0.00%
13 Jul 2020	10.37	10.37	10.37	10.37	11	0.00%
29 Jun 2020	10.37	10.20	10.60	10.20	6000	-0.29%
22 Jun 2020	10.40	10.30	10.40	10.30	900	0.00%
15 Jun 2020	10.40	10.40	10.40	10.40	100	0.00%
08 Jun 2020	10.40	10.29	10.71	10.29	22500	-0.95%
02 Jun 2020	10.50	10.50	10.50	10.50	119	1.65%
01 Jun 2020	10.33	10.23	10.33	9.37	8840	4.98%
29 May 2020	9.84	9.84	9.84	8.92	8896	4.90%
28 May 2020	9.38	9.38	9.38	9.38	600	4.92%
27 May 2020	8.94	8.94	8.94	8.94	1361	4.93%
26 May 2020	8.52	8.52	8.52	8.52	200	4.93%
22 May 2020	8.12	8.12	8.12	7.40	3456	4.91%
21 May 2020	7.74	7.74	7.74	7.22	1052	4.88%
20 May 2020	7.38	7.38	7.38	7.38	200	4.98%
19 May 2020	7.03	7.03	7.03	7.03	2901	4.93%
18 May 2020	6.70	6.72	6.72	6.08	3600	4.69%
15 May 2020	6.40	6.40	6.40	6.30	146	4.92%
13 May 2020	6.10	5.65	6.22	5.65	2500	2.87%
12 May 2020	5.93	5.93	5.93	5.93	100	4.96%
08 May 2020	5.65	5.65	5.65	5.65	1041	0.00%
07 May 2020	5.65	5.60	5.65	5.60	220	-2.08%
06 May 2020	5.77	5.77	5.77	5.77	1	-0.86%
05 May 2020	5.82	5.82	5.82	5.82	303	-3.00%
04 May 2020	6.00	5.99	6.00	5.44	10362	4.90%
30 Apr 2020	5.72	5.72	5.72	5.72	1301	4.95%
29 Apr 2020	5.45	5.45	5.45	5.45	100	-2.68%
23 Apr 2020	5.60	5.27	5.68	5.22	4300	3.51%
22 Apr 2020	5.41	5.90	5.90	5.41	1000	-3.74%
21 Apr 2020	5.62	5.61	5.62	5.61	2005	-4.75%
20 Apr 2020	5.90	6.05	6.05	5.90	1064	2.25%
17 Apr 2020	5.77	5.62	5.77	5.62	397	4.91%
15 Apr 2020	5.50	5.60	5.88	5.40	9005	-1.79%
13 Apr 2020	5.60	5.56	5.60	5.30	6476	0.72%
07 Apr 2020	5.56	5.56	5.56	5.04	8813	4.91%
03 Apr 2020	5.30	5.50	5.79	5.25	3101	-3.99%
01 Apr 2020	5.52	5.51	6.09	5.51	4061	-4.83%
31 Mar 2020	5.80	5.90	6.05	5.75	2381	-4.13%
30 Mar 2020	6.05	6.20	6.20	6.05	511	-4.87%
27 Mar 2020	6.36	6.23	6.55	6.23	3420	-2.90%
26 Mar 2020	6.55	6.80	6.89	6.55	1461	-4.93%
24 Mar 2020	6.89	6.28	6.89	6.28	1795	4.24%
23 Mar 2020	6.61	6.95	6.95	6.61	1697	-4.89%
20 Mar 2020	6.95	6.98	6.98	6.95	5568	4.51%
19 Mar 2020	6.65	6.65	6.70	6.65	5578	-5.00%
18 Mar 2020	7.00	6.91	7.63	6.91	2533	-3.71%
16 Mar 2020	7.27	7.28	7.28	7.27	6900	-4.97%
13 Mar 2020	7.65	7.22	7.65	6.93	5550	4.94%
12 Mar 2020	7.29	7.22	7.96	7.22	43018	-3.95%
11 Mar 2020	7.59	7.59	7.59	7.59	1500	-4.89%
09 Mar 2020	7.98	7.98	7.98	7.98	5700	-4.89%
06 Mar 2020	8.39	8.47	8.47	8.39	12	3.97%
05 Mar 2020	8.07	7.36	8.07	7.36	88	4.40%
04 Mar 2020	7.73	7.73	7.73	7.73	1301	-4.92%
03 Mar 2020	8.13	8.55	8.55	8.13	7556	-4.91%
02 Mar 2020	8.55	8.55	8.55	8.55	1800	4.91%
28 Feb 2020	8.15	7.80	8.15	7.80	5537	4.89%
27 Feb 2020	7.77	7.16	7.77	7.16	4099	5.00%
26 Feb 2020	7.40	6.73	7.40	6.73	8650	4.96%
25 Feb 2020	7.05	7.40	7.43	6.73	16438	-0.42%
24 Feb 2020	7.08	7.08	7.75	7.08	5989	-4.97%
20 Feb 2020	7.45	8.23	8.23	7.45	21106	-4.97%
19 Feb 2020	7.84	8.66	8.66	7.84	11277	-4.97%
18 Feb 2020	8.25	9.11	9.11	8.25	4711	-4.95%
17 Feb 2020	8.68	9.00	9.40	8.64	4376	-3.77%
14 Feb 2020	9.02	9.10	9.57	8.80	8156	-1.10%
13 Feb 2020	9.12	9.13	9.15	9.12	5030	-5.00%
12 Feb 2020	9.60	9.50	9.99	9.50	2820	-3.90%
11 Feb 2020	9.99	9.98	9.99	9.98	303	3.42%
10 Feb 2020	9.66	9.02	9.70	9.00	4800	2.88%
07 Feb 2020	9.39	9.07	9.68	9.06	1742	1.51%
06 Feb 2020	9.25	9.94	9.94	9.25	1563	-2.32%
05 Feb 2020	9.47	9.47	9.47	9.47	93	-3.86%
04 Feb 2020	9.85	9.47	9.85	9.07	1903	4.01%
03 Feb 2020	9.47	9.92	10.00	9.42	3220	-4.44%
01 Feb 2020	9.91	9.91	9.91	9.91	50	-4.89%
31 Jan 2020	10.42	10.43	10.43	10.42	1250	4.83%
30 Jan 2020	9.94	9.94	9.94	9.94	2795	4.96%
29 Jan 2020	9.47	9.46	10.42	9.45	2063	-4.73%
28 Jan 2020	9.94	9.94	9.94	9.94	2000	4.96%
27 Jan 2020	9.47	9.46	9.47	9.01	4094	4.99%
24 Jan 2020	9.02	9.94	9.94	9.01	2284	-4.85%
23 Jan 2020	9.48	9.44	10.40	9.44	2100	-4.53%
22 Jan 2020	9.93	9.94	9.94	9.93	1450	-4.98%
21 Jan 2020	10.45	10.45	10.45	10.45	81	-5.00%
20 Jan 2020	11.00	11.00	11.00	11.00	1	0.00%
17 Jan 2020	11.00	11.30	11.53	10.90	3069	0.09%
16 Jan 2020	10.99	10.48	10.99	10.12	1056	4.87%
15 Jan 2020	10.48	10.00	10.49	9.58	5112	4.80%
14 Jan 2020	10.00	9.09	10.03	9.09	7818	4.60%
13 Jan 2020	9.56	9.56	9.60	9.56	1650	-4.97%
10 Jan 2020	10.06	10.06	10.06	10.06	120	-4.91%
09 Jan 2020	10.58	10.64	10.64	9.69	1211	3.73%
08 Jan 2020	10.20	10.20	10.20	10.20	505	-4.94%
07 Jan 2020	10.73	10.40	10.73	10.40	2500	4.89%
06 Jan 2020	10.23	10.25	10.25	10.23	4350	-4.93%
03 Jan 2020	10.76	11.40	11.76	10.64	8913	-3.93%
02 Jan 2020	11.20	11.20	11.20	10.80	4967	4.97%
01 Jan 2020	10.67	10.67	10.67	10.11	15020	3.69%
31 Dec 2019	10.29	10.01	10.29	10.00	2008	5.00%
30 Dec 2019	9.80	8.90	9.80	8.90	1026	4.93%
27 Dec 2019	9.34	9.30	9.34	9.30	7149	4.94%
26 Dec 2019	8.90	9.50	9.50	8.63	156153	-1.66%
24 Dec 2019	9.05	9.28	9.28	9.00	7673	2.38%
23 Dec 2019	8.84	8.84	8.84	8.84	10	4.99%
20 Dec 2019	8.42	7.66	8.44	7.66	318625	4.73%
19 Dec 2019	8.04	8.41	8.41	8.04	5124	0.37%
18 Dec 2019	8.01	7.99	8.01	7.94	13249	4.98%
17 Dec 2019	7.63	7.71	8.28	7.61	9476	-3.78%
16 Dec 2019	7.93	7.77	7.99	7.27	14912	4.20%
12 Dec 2019	7.61	7.77	7.77	7.25	927	1.06%
11 Dec 2019	7.53	8.36	8.36	7.53	9412	-9.93%
10 Dec 2019	8.36	8.86	8.86	8.18	4656	-5.64%
09 Dec 2019	8.86	9.35	9.35	8.86	2756	-7.13%
06 Dec 2019	9.54	9.54	9.54	9.54	161	-0.10%
05 Dec 2019	9.55	9.97	9.97	9.03	2637	0.53%
04 Dec 2019	9.50	9.50	10.24	9.31	1086	-2.66%
03 Dec 2019	9.76	10.00	10.00	9.76	125	-3.84%
02 Dec 2019	10.15	9.22	10.15	9.22	3577	4.96%
29 Nov 2019	9.67	9.21	9.67	8.75	1450	4.99%
28 Nov 2019	9.21	9.21	9.21	9.21	216	-4.95%
27 Nov 2019	9.69	9.75	9.75	9.69	370	-5.00%
26 Nov 2019	10.20	9.75	10.20	9.75	36	4.62%
25 Nov 2019	9.75	9.30	9.75	9.30	1704	4.95%
22 Nov 2019	9.29	9.24	9.31	8.90	3214	4.74%
21 Nov 2019	8.87	9.02	9.55	8.85	770	-4.21%
20 Nov 2019	9.26	9.22	9.60	9.22	3980	-4.54%
19 Nov 2019	9.70	10.00	10.24	9.60	1640	-3.00%
18 Nov 2019	10.00	10.50	10.50	9.72	2931	-1.67%
15 Nov 2019	10.17	9.50	10.17	9.50	1516	4.95%
14 Nov 2019	9.69	10.98	10.98	9.16	838	-3.29%
13 Nov 2019	10.02	10.01	11.40	9.90	3575	-4.57%
11 Nov 2019	10.50	11.50	11.50	10.50	240	-4.02%
08 Nov 2019	10.94	12.48	12.48	10.62	9396	-6.81%
07 Nov 2019	11.74	12.61	12.61	11.50	7051	-6.75%
06 Nov 2019	12.59	12.49	12.61	11.00	11398	9.76%
05 Nov 2019	11.47	11.50	11.50	11.40	2400	2.14%
04 Nov 2019	11.23	11.70	12.20	11.21	5407	-2.35%
01 Nov 2019	11.50	11.50	11.50	11.50	914	0.00%
31 Oct 2019	11.50	10.01	11.51	10.00	26144	9.84%
30 Oct 2019	10.47	10.60	11.29	10.40	7303	-1.87%
29 Oct 2019	10.67	11.23	11.25	10.36	6217	4.30%
27 Oct 2019	10.23	10.24	10.24	9.00	1755	9.88%
25 Oct 2019	9.31	9.89	10.00	9.31	52600	-2.00%
23 Oct 2019	9.50	9.50	10.35	9.50	3234	-0.11%
22 Oct 2019	9.51	10.25	10.25	9.00	748	0.42%
18 Oct 2019	9.47	9.82	9.95	9.25	6298	-7.70%
17 Oct 2019	10.26	9.50	10.65	9.45	103485	4.37%
16 Oct 2019	9.83	9.75	9.83	9.49	6170	9.96%
15 Oct 2019	8.94	8.61	10.43	8.61	6338	-5.89%
14 Oct 2019	9.50	9.50	9.50	9.50	108	5.32%
11 Oct 2019	9.02	9.00	9.79	9.00	608	-7.01%
10 Oct 2019	9.70	9.60	10.55	8.72	4247	1.04%
09 Oct 2019	9.60	9.69	9.69	9.60	20	8.84%
07 Oct 2019	8.82	9.45	9.45	8.79	13538	-2.00%
04 Oct 2019	9.00	9.00	9.30	9.00	412421	0.22%
03 Oct 2019	8.98	8.98	8.98	8.35	124	4.91%
01 Oct 2019	8.56	8.56	8.56	8.52	2880	4.77%
30 Sep 2019	8.17	8.70	8.70	8.13	2575	-2.16%
27 Sep 2019	8.35	8.26	8.40	8.26	4280	-0.48%
26 Sep 2019	8.39	8.10	8.63	8.10	8550	2.07%
25 Sep 2019	8.22	8.60	8.79	8.20	6964	-4.08%
24 Sep 2019	8.57	9.30	9.30	8.50	3106	-3.82%
23 Sep 2019	8.91	8.31	8.99	8.31	10961	3.97%
20 Sep 2019	8.57	8.54	8.75	8.30	18160	0.82%
19 Sep 2019	8.50	9.30	9.30	8.50	1210	-4.92%
18 Sep 2019	8.94	8.95	8.95	8.94	462	4.56%
17 Sep 2019	8.55	8.80	8.80	8.52	4170	1.54%
16 Sep 2019	8.42	8.31	8.88	8.31	545	-0.82%
13 Sep 2019	8.49	8.75	8.75	8.45	4155	1.56%
12 Sep 2019	8.36	8.79	8.88	8.36	4508	-2.68%
11 Sep 2019	8.59	9.20	9.33	8.51	7264	-3.81%
09 Sep 2019	8.93	8.93	8.93	8.93	1450	-4.90%
05 Sep 2019	9.39	9.05	9.50	8.89	14807	0.43%
04 Sep 2019	9.35	9.35	9.95	9.35	201	-4.98%
03 Sep 2019	9.84	9.84	9.84	9.84	456	4.90%
30 Aug 2019	9.38	8.94	9.38	8.90	2450	4.92%
29 Aug 2019	8.94	8.94	8.94	8.93	2200	0.22%
28 Aug 2019	8.92	8.85	9.29	8.84	551	-3.98%
27 Aug 2019	9.29	9.30	9.30	8.89	2752	4.74%
26 Aug 2019	8.87	9.35	9.35	8.87	5010	-4.83%
23 Aug 2019	9.32	9.30	9.90	9.30	871	-4.61%
22 Aug 2019	9.77	9.80	9.81	9.77	721	-4.96%
21 Aug 2019	10.28	10.95	10.97	10.25	2849	-1.63%
20 Aug 2019	10.45	11.00	11.00	10.45	3750	-5.00%
19 Aug 2019	11.00	11.20	11.20	9.90	2711	7.11%
16 Aug 2019	10.27	10.45	10.48	10.00	3840	7.76%
14 Aug 2019	9.53	9.71	9.71	8.52	60	7.93%
13 Aug 2019	8.83	10.13	10.13	8.38	5545	-4.13%
09 Aug 2019	9.21	9.20	9.25	9.19	3624	9.51%
08 Aug 2019	8.41	7.66	8.89	7.66	3047	1.20%
07 Aug 2019	8.31	8.50	8.50	7.24	2926	7.36%
06 Aug 2019	7.74	7.25	7.90	7.19	8410	2.38%
05 Aug 2019	7.56	7.95	7.95	7.56	2410	-4.91%
02 Aug 2019	7.95	7.95	7.95	7.95	1306	0.00%
01 Aug 2019	7.95	7.96	7.96	7.95	3089	-4.90%
31 Jul 2019	8.36	8.10	8.36	8.10	4495	4.89%
30 Jul 2019	7.97	8.05	8.05	7.97	2550	-4.89%
29 Jul 2019	8.38	8.41	8.42	7.62	5200	4.49%
26 Jul 2019	8.02	8.00	8.13	7.70	1290	3.48%
25 Jul 2019	7.75	7.75	7.75	7.75	135	4.73%
24 Jul 2019	7.40	7.37	8.00	7.37	1226	-4.52%
23 Jul 2019	7.75	7.75	7.75	7.75	1609	-4.67%
22 Jul 2019	8.13	8.80	8.80	8.13	1110	-4.91%
19 Jul 2019	8.55	8.80	8.80	8.55	18	0.00%
18 Jul 2019	8.55	8.55	8.55	8.55	569	-0.23%
17 Jul 2019	8.57	9.00	9.00	8.56	2228	-4.67%
16 Jul 2019	8.99	8.30	8.99	8.30	1747	3.81%
15 Jul 2019	8.66	7.87	8.66	7.87	4571	4.97%
12 Jul 2019	8.25	9.00	9.00	8.16	45424	-3.85%
11 Jul 2019	8.58	9.48	9.48	8.58	5078	-4.98%
10 Jul 2019	9.03	9.95	9.95	9.03	1006	-4.95%
09 Jul 2019	9.50	9.97	9.97	9.03	61	0.00%
08 Jul 2019	9.50	9.64	9.64	9.50	102	3.37%
05 Jul 2019	9.19	9.00	9.44	8.61	11850	2.11%
04 Jul 2019	9.00	9.05	9.05	8.99	170	4.17%
03 Jul 2019	8.64	8.66	8.70	8.02	3807	3.35%
02 Jul 2019	8.36	8.52	8.52	8.36	19995	-5.00%
01 Jul 2019	8.80	8.71	9.38	8.70	3341	-1.57%
28 Jun 2019	8.94	9.00	9.00	8.63	851	-1.54%
27 Jun 2019	9.08	8.99	9.10	8.67	22900	-0.44%
26 Jun 2019	9.12	9.15	9.30	9.12	38627	-4.90%
25 Jun 2019	9.59	9.49	9.59	8.93	7266	2.35%
24 Jun 2019	9.37	9.55	9.55	9.00	1105	2.85%
21 Jun 2019	9.11	8.70	9.11	8.70	7770	4.95%
20 Jun 2019	8.68	7.97	8.70	7.90	19947	4.58%
19 Jun 2019	8.30	8.38	8.38	7.99	3461	3.88%
18 Jun 2019	7.99	7.69	8.00	7.62	8026	3.23%
17 Jun 2019	7.74	8.25	8.50	7.69	51503	-9.37%
14 Jun 2019	8.54	9.80	9.80	8.35	43264	-4.37%
13 Jun 2019	8.93	9.00	9.60	8.90	1595	-5.20%
12 Jun 2019	9.42	9.84	10.00	8.57	51291	-1.05%
11 Jun 2019	9.52	9.31	10.25	9.31	16863	-3.15%
10 Jun 2019	9.83	10.79	10.79	9.50	9101	-2.58%
07 Jun 2019	10.09	10.00	10.35	10.00	406	-3.63%
06 Jun 2019	10.47	11.02	11.35	10.47	36446	-4.99%
04 Jun 2019	11.02	11.11	12.17	11.02	2191	-5.00%
03 Jun 2019	11.60	11.13	11.68	11.00	5116	4.22%
31 May 2019	11.13	11.00	11.13	10.60	27911	5.00%
30 May 2019	10.60	10.25	10.60	9.68	2589	4.43%
29 May 2019	10.15	10.45	10.45	10.00	571	-2.87%
28 May 2019	10.45	11.00	11.00	10.45	33474	-5.00%
27 May 2019	11.00	11.00	11.00	11.00	1100	0.00%
24 May 2019	11.00	11.00	11.00	10.99	7367	0.18%
23 May 2019	10.98	10.40	11.00	10.40	606	1.86%
22 May 2019	10.78	11.40	11.40	10.50	4603	-0.74%
21 May 2019	10.86	11.00	11.00	10.31	7445	0.93%
20 May 2019	10.76	10.33	11.34	10.30	16255	-0.74%
17 May 2019	10.84	11.94	11.94	10.82	1596	-4.75%
16 May 2019	11.38	11.60	11.60	10.60	599	2.99%
15 May 2019	11.05	10.30	11.37	10.30	1863	2.03%
14 May 2019	10.83	10.61	11.00	10.61	2375	-2.96%
13 May 2019	11.16	11.74	11.74	11.16	9350	-4.94%
10 May 2019	11.74	11.97	11.97	11.74	1070	-1.92%
09 May 2019	11.97	11.98	11.98	11.97	1315	-1.97%
08 May 2019	12.21	12.45	12.45	12.21	2514	-1.93%
07 May 2019	12.45	12.70	12.70	12.45	1700	-1.97%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.